Verizon CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	19.030	19.180	19.010	19.010	17.262	1,693
2025-05-06	18.930	19.160	18.900	19.160	17.399	2,151
2025-05-05	18.760	18.880	18.760	18.870	17.135	1,330
2025-05-02	18.800	18.990	18.800	18.960	17.217	6,622
2025-05-01	19.080	19.080	18.750	18.780	17.053	7,837
2025-04-30	18.770	19.140	18.770	19.140	17.380	10,034
2025-04-29	18.400	18.620	18.400	18.620	16.908	5,360
2025-04-28	18.240	18.410	18.240	18.410	16.717	3,561
2025-04-25	18.460	18.460	17.950	18.190	16.518	11,804
2025-04-24	18.620	18.700	18.470	18.600	16.890	126,440
2025-04-23	18.440	18.560	18.330	18.560	16.854	6,352
2025-04-22	18.240	18.780	18.080	18.780	17.053	74,873
2025-04-21	19.050	19.170	18.530	18.670	16.954	7,015
2025-04-17	19.250	19.290	19.100	19.120	17.362	12,101
2025-04-16	19.360	19.360	18.910	18.960	17.217	6,368
2025-04-15	19.330	19.370	19.310	19.340	17.562	176,498
2025-04-14	19.040	19.340	19.040	19.250	17.480	8,816
2025-04-11	18.940	19.060	18.890	19.060	17.308	11,631
2025-04-10	18.520	18.790	18.420	18.790	17.063	2,253
2025-04-09	18.190	18.750	18.030	18.660	16.686	26,603
2025-04-08	18.750	18.750	18.370	18.450	16.498	3,150
2025-04-07	18.070	18.690	18.060	18.450	16.498	21,108
2025-04-04	19.480	19.890	18.700	18.700	16.721	29,884
2025-04-03	19.660	20.040	19.660	19.800	17.705	48,929
2025-04-02	19.500	19.500	19.440	19.440	17.383	11,282
2025-04-01	19.740	19.740	19.690	19.690	17.607	1,973
2025-03-31	19.800	19.890	19.750	19.750	17.660	7,607
2025-03-28	19.570	19.640	19.560	19.600	17.526	3,954
2025-03-27	19.380	19.630	19.330	19.580	17.508	14,960
2025-03-26	19.100	19.260	19.100	19.260	17.222	2,565
2025-03-25	18.930	18.970	18.790	18.920	16.918	11,081
2025-03-24	19.090	19.090	18.960	18.960	16.954	1,323
2025-03-21	19.000	19.000	19.000	19.000	16.990	0
2025-03-20	18.990	19.000	18.960	19.000	16.990	2,152
2025-03-19	19.170	19.170	19.050	19.130	17.106	3,997
2025-03-18	18.950	19.310	18.950	19.250	17.213	8,598
2025-03-17	19.000	19.070	18.780	18.980	16.972	4,636
2025-03-14	18.820	19.010	18.790	19.010	16.999	7,354
2025-03-13	18.690	19.020	18.690	19.000	16.990	3,094
2025-03-12	18.310	18.610	17.970	18.530	16.569	36,364
2025-03-11	18.890	19.100	18.570	18.930	16.927	16,253
2025-03-10	20.250	20.560	20.150	20.250	18.107	21,950
2025-03-07	19.240	19.970	18.670	18.670	16.694	8,681
2025-03-06	18.670	18.670	18.670	18.670	16.694	0
2025-03-05	18.590	18.720	18.590	18.670	16.694	750
2025-03-04	18.770	18.770	18.770	18.770	16.784	0
2025-03-03	18.770	18.770	18.770	18.770	16.784	0
2025-02-28	19.000	19.010	18.580	18.770	16.784	7,939
2025-02-27	18.790	18.900	18.780	18.800	16.811	2,024
2025-02-26	19.040	19.040	18.630	18.800	16.811	9,680
2025-02-25	19.000	19.110	18.980	19.060	17.043	30,848
2025-02-24	18.730	19.010	18.730	18.880	16.882	19,255
2025-02-21	18.440	18.790	18.440	18.630	16.659	6,164
2025-02-20	18.290	18.500	18.290	18.490	16.534	8,640
2025-02-19	18.090	18.310	18.060	18.300	16.364	5,962
2025-02-18	17.710	17.930	17.710	17.930	16.033	2,101
2025-02-14	17.910	17.950	17.880	17.880	15.988	7,098
2025-02-13	17.750	17.910	17.690	17.910	16.015	9,992
2025-02-12	17.510	17.660	17.510	17.660	15.791	2,339
2025-02-11	17.500	17.650	17.400	17.620	15.756	5,738

← NewerPage 7 of 18 · 1,058 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-09	0.2958 USD
2026-07-10	0.2974 USD
2026-04-10	0.2939 USD
2026-01-12	0.2854 USD
2025-10-10	0.2950 USD
2025-07-10	0.2914 USD
2025-04-10	0.2851 USD
2025-01-10	0.2961 USD
2024-10-10	0.3008 USD
2024-07-10	0.2951 USD
2024-04-09	0.2952 USD
2024-01-09	0.2935 USD
2023-10-06	0.2970 USD
2023-07-07	0.2897 USD
2023-04-06	0.2907 USD
2023-01-09	0.2894 USD
2022-10-06	0.2912 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.